Vanguard Funds Vanguard FTSE North America Ucits ETF

(VNRA)
Sector: n/a
$148.44
$1.14 0.77
Last updated: 11:25:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $147.24 $147.68 $146.54 $146.94 30,437
21/11/2024 $146.02 $147.02 $145.64 $146.94 63,742
20/11/2024 $146.40 $146.40 $145.12 $145.12 6,645
19/11/2024 $144.48 $145.76 $144.48 $145.76 31,063
18/11/2024 $145.16 $145.80 $144.92 $145.80 3,737
15/11/2024 $146.26 $146.26 $144.97 $147.59 8,757
14/11/2024 $147.86 $148.04 $147.53 $147.59 3,368
13/11/2024 $147.40 $147.98 $147.30 $147.98 9,127
12/11/2024 $147.98 $148.24 $147.68 $148.16 7,888
11/11/2024 $148.16 $148.42 $148.08 $148.16 4,046
08/11/2024 $147.08 $147.66 $147.06 $147.66 23,823
07/11/2024 $146.24 $146.99 $146.24 $146.99 1,477
06/11/2024 $144.94 $145.58 $144.60 $145.30 20,916
05/11/2024 $141.04 $142.10 $141.04 $142.10 8,427
04/11/2024 $141.22 $141.40 $140.92 $140.92 9,120
01/11/2024 $141.16 $141.78 $141.14 $141.78 2,807
31/10/2024 $142.20 $142.38 $141.00 $141.10 9,118
30/10/2024 $143.98 $144.02 $143.26 $143.82 9,488
29/10/2024 $143.44 $143.64 $143.20 $143.44 1,142
28/10/2024 $143.74 $143.88 $143.50 $143.58 6,297
25/10/2024 $143.28 $144.04 $143.11 $143.74 5,496
24/10/2024 $143.26 $143.44 $142.70 $142.94 5,029
23/10/2024 $143.90 $144.02 $142.94 $143.74 11,806
22/10/2024 $143.56 $143.78 $143.42 $143.74 24,401
21/10/2024 $144.34 $144.38 $143.42 $143.42 12,315
18/10/2024 $143.94 $144.33 $143.86 $144.33 4,572
17/10/2024 $144.52 $144.52 $144.03 $144.28 1,510
16/10/2024 $143.28 $143.32 $143.02 $143.32 4,412
15/10/2024 $144.18 $144.30 $143.60 $143.60 5,644
14/10/2024 $143.02 $144.08 $143.02 $143.92 2,458
11/10/2024 $142.14 $143.16 $142.12 $143.04 27,105
10/10/2024 $142.26 $142.34 $142.06 $142.24 62,023
09/10/2024 $141.08 $142.14 $141.08 $142.14 54,187
08/10/2024 $140.16 $141.12 $140.00 $141.10 3,582
07/10/2024 $140.96 $141.14 $140.60 $141.14 19,983
04/10/2024 $140.30 $141.36 $140.30 $140.40 2,332
03/10/2024 $139.70 $140.52 $139.70 $140.26 9,937
02/10/2024 $140.20 $140.66 $139.86 $140.66 15,167
01/10/2024 $141.60 $141.64 $139.92 $140.34 6,234
30/09/2024 $140.98 $141.12 $140.66 $140.98 2,277
27/09/2024 $141.26 $141.68 $141.16 $141.52 3,487
26/09/2024 $141.94 $142.36 $141.09 $141.09 3,947
25/09/2024 $140.72 $141.20 $140.66 $140.92 45,950
24/09/2024 $140.96 $141.14 $140.24 $140.78 8,314
23/09/2024 $141.08 $141.08 $140.38 $140.76 19,447
20/09/2024 $140.38 $140.74 $139.79 $139.79 5,748
19/09/2024 $139.80 $140.55 $139.80 $140.55 8,130
18/09/2024 $138.84 $138.84 $138.44 $138.52 20,051
17/09/2024 $138.90 $139.30 $138.88 $139.12 3,715
16/09/2024 $138.30 $138.52 $138.06 $138.12 7,224
13/09/2024 $137.76 $138.46 $137.74 $136.70 10,910
12/09/2024 $136.96 $136.98 $136.70 $133.66 3,600
11/09/2024 $134.66 $135.22 $133.58 $133.66 15,852
10/09/2024 $134.34 $134.94 $134.24 $134.66 6,879
09/09/2024 $133.68 $134.18 $133.68 $133.98 2,922
06/09/2024 $134.32 $135.72 $133.20 $134.16 37,558
05/09/2024 $135.88 $136.28 $134.86 $134.86 12,228
04/09/2024 $135.08 $136.30 $135.08 $135.92 21,098
03/09/2024 $138.64 $138.64 $137.00 $137.00 11,284
02/09/2024 $138.52 $138.80 $138.52 $137.54 599
30/08/2024 $137.86 $138.14 $137.54 $137.54 4,961
29/08/2024 $137.32 $138.49 $137.30 $138.37 14,903
28/08/2024 $138.06 $138.14 $137.30 $137.30 1,815
27/08/2024 $138.08 $138.56 $137.56 $137.92 10,739
26/08/2024 $138.12 $138.40 $137.52 $137.52 21,406
23/08/2024 $138.12 $138.40 $137.52 $137.52 21,406
22/08/2024 $138.12 $138.40 $137.52 $137.52 21,406
21/08/2024 $137.42 $138.02 $137.38 $137.69 10,583
20/08/2024 $137.68 $137.68 $137.19 $137.19 882
19/08/2024 $136.02 $136.98 $136.02 $136.98 1,469
16/08/2024 $136.38 $136.38 $135.40 $135.94 15,143
15/08/2024 $134.06 $135.67 $133.96 $135.67 29,554
14/08/2024 $133.30 $133.57 $133.18 $133.57 18,770
13/08/2024 $131.72 $132.53 $131.32 $132.52 3,238
12/08/2024 $131.14 $131.62 $130.88 $131.02 1,973
09/08/2024 $130.54 $130.55 $130.22 $130.55 2,974
08/08/2024 $127.80 $129.88 $127.56 $129.88 5,327
07/08/2024 $128.92 $130.60 $128.86 $128.42 7,861
06/08/2024 $128.50 $128.98 $127.44 $128.42 8,305
05/08/2024 $127.66 $127.86 $125.86 $127.82 12,275
02/08/2024 $132.18 $132.24 $129.98 $130.12 10,240
01/08/2024 $136.00 $136.12 $134.06 $134.06 10,583
31/07/2024 $134.42 $135.48 $134.42 $135.48 20,654
30/07/2024 $134.12 $134.30 $133.24 $133.24 2,499
29/07/2024 $134.42 $134.52 $133.46 $133.46 5,779
26/07/2024 $133.36 $133.74 $133.32 $133.54 16,523
25/07/2024 $133.32 $133.54 $132.26 $133.54 17,246
24/07/2024 $135.14 $135.14 $133.87 $133.87 2,565
23/07/2024 $136.06 $136.67 $136.06 $136.67 4,114
22/07/2024 $135.30 $136.13 $135.30 $135.46 5,930
19/07/2024 $135.62 $135.88 $135.04 $135.04 4,328
18/07/2024 $137.06 $137.32 $135.94 $135.94 5,548
17/07/2024 $137.96 $137.98 $137.08 $137.14 27,496
16/07/2024 $138.40 $138.40 $137.97 $138.26 4,519
15/07/2024 $137.74 $138.36 $137.72 $138.31 5,542
12/07/2024 $136.84 $137.78 $136.74 $137.78 6,044
11/07/2024 $137.60 $138.20 $136.82 $136.82 17,975
10/07/2024 $136.38 $137.00 $136.32 $137.00 2,432
09/07/2024 $136.40 $136.54 $136.32 $136.32 4,329
08/07/2024 $136.00 $136.28 $136.00 $136.17 10,675
05/07/2024 $135.52 $135.79 $135.38 $135.70 21,226
04/07/2024 $135.44 $135.48 $135.32 $135.32 3,521
03/07/2024 $134.86 $135.02 $134.66 $135.02 16,005
02/07/2024 $133.62 $133.94 $133.24 $133.94 8,184
01/07/2024 $134.10 $134.10 $133.34 $133.52 2,701
28/06/2024 $134.36 $134.82 $134.12 $134.32 15,145
27/06/2024 $133.60 $134.02 $133.60 $133.70 3,609
26/06/2024 $133.98 $133.98 $133.32 $133.44 4,197
25/06/2024 $133.10 $133.46 $133.10 $133.46 911
24/06/2024 $133.70 $133.88 $133.34 $133.84 1,254
21/06/2024 $133.34 $133.48 $133.30 $133.30 4,505
20/06/2024 $134.26 $134.36 $133.92 $134.08 6,974
19/06/2024 $133.94 $133.96 $133.80 $133.88 2,440
18/06/2024 $133.54 $133.80 $133.52 $133.60 9,092
17/06/2024 $132.60 $132.72 $132.44 $132.72 939
14/06/2024 $132.56 $132.56 $131.76 $132.25 3,808
13/06/2024 $132.46 $132.84 $132.20 $132.27 770
12/06/2024 $131.46 $133.06 $131.46 $132.89 907
11/06/2024 $130.80 $130.80 $130.78 $130.80 1,782
10/06/2024 $130.28 $130.80 $130.28 $130.76 2,630
07/06/2024 $130.86 $131.10 $130.48 $131.02 1,670
06/06/2024 $130.86 $131.04 $130.86 $130.86 4,217
05/06/2024 $129.44 $130.22 $129.44 $130.22 23,345
04/06/2024 $128.96 $129.34 $128.66 $128.66 15,979
03/06/2024 $129.50 $129.62 $128.90 $128.90 2,522
31/05/2024 $127.86 $128.10 $127.58 $127.60 2,400
30/05/2024 $128.10 $128.56 $128.10 $128.56 6,377
29/05/2024 $129.40 $129.40 $128.86 $129.02 8,662
28/05/2024 $130.12 $130.26 $129.76 $129.82 28,855
27/05/2024 $130.00 $130.00 $130.00 $130.00 1,029